|
Closing price on 2/2/2024
|
|
Open |
5.16 |
High |
5.20 |
Low |
5.06 |
Volume |
1,804,700 |
Split-adjusted Price |
5.06 |
|
|
EVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/2/2024
|
-0.05 / -0.98%
|
5.16
|
5.20
|
5.06
|
5.06
|
5.12
|
5.06
|
1,804,700
|
|
2/1/2024
|
0.00 / 0.00%
|
5.15
|
5.18
|
5.09
|
5.11
|
5.13
|
5.11
|
1,815,200
|
|
1/31/2024
|
-0.11 / -2.11%
|
5.25
|
5.25
|
5.11
|
5.11
|
5.17
|
5.11
|
1,027,500
|
|
1/30/2024
|
0.00 / 0.00%
|
5.20
|
5.25
|
5.11
|
5.22
|
5.18
|
5.22
|
1,924,600
|
|
1/29/2024
|
-0.02 / -0.38%
|
5.24
|
5.28
|
5.22
|
5.22
|
5.24
|
5.22
|
747,500
|
|
1/26/2024
|
0.00 / 0.00%
|
5.24
|
5.27
|
5.21
|
5.24
|
5.23
|
5.24
|
1,072,800
|
|
1/25/2024
|
-0.04 / -0.76%
|
5.27
|
5.30
|
5.24
|
5.24
|
5.26
|
5.24
|
1,605,900
|
|
1/24/2024
|
-0.02 / -0.38%
|
5.26
|
5.30
|
5.10
|
5.28
|
5.26
|
5.28
|
1,080,700
|
|
1/23/2024
|
+0.03 / +0.57%
|
5.30
|
5.32
|
5.21
|
5.30
|
5.27
|
5.30
|
879,900
|
|
1/22/2024
|
+0.02 / +0.38%
|
5.26
|
5.34
|
5.22
|
5.27
|
5.26
|
5.27
|
845,600
|
|
1/19/2024
|
+0.02 / +0.38%
|
5.24
|
5.28
|
5.22
|
5.25
|
5.24
|
5.25
|
656,500
|
|
1/18/2024
|
+0.02 / +0.38%
|
5.30
|
5.30
|
5.20
|
5.23
|
5.23
|
5.23
|
492,000
|
|
1/17/2024
|
-0.07 / -1.33%
|
5.28
|
5.36
|
5.21
|
5.21
|
5.28
|
5.21
|
979,000
|
|
1/16/2024
|
0.00 / 0.00%
|
5.28
|
5.28
|
5.19
|
5.28
|
5.24
|
5.28
|
1,487,100
|
|
1/15/2024
|
+0.07 / +1.34%
|
5.29
|
5.40
|
5.20
|
5.28
|
5.27
|
5.28
|
1,901,500
|
|
1/12/2024
|
-0.34 / -6.13%
|
5.54
|
5.54
|
5.17
|
5.21
|
5.31
|
5.21
|
2,320,900
|
|
1/11/2024
|
-0.05 / -0.89%
|
5.60
|
5.60
|
5.40
|
5.55
|
5.53
|
5.55
|
1,531,000
|
|
1/10/2024
|
+0.02 / +0.36%
|
5.64
|
5.64
|
5.46
|
5.60
|
5.54
|
5.60
|
3,257,600
|
|
1/9/2024
|
+0.03 / +0.54%
|
5.56
|
5.69
|
5.54
|
5.58
|
5.59
|
5.58
|
3,240,200
|
|
1/8/2024
|
-0.05 / -0.89%
|
5.65
|
5.68
|
5.55
|
5.55
|
5.60
|
5.55
|
1,976,200
|
|
1/5/2024
|
-0.16 / -2.78%
|
5.70
|
5.74
|
5.60
|
5.60
|
5.64
|
5.60
|
1,341,700
|
|
1/4/2024
|
+0.04 / +0.70%
|
5.79
|
5.81
|
5.68
|
5.76
|
5.75
|
5.76
|
2,544,700
|
|
1/3/2024
|
+0.19 / +3.44%
|
5.55
|
5.75
|
5.53
|
5.72
|
5.66
|
5.72
|
3,276,000
|
|
1/2/2024
|
-0.12 / -2.12%
|
5.66
|
5.68
|
5.51
|
5.53
|
5.57
|
5.53
|
1,081,300
|
|
12/29/2023
|
+0.17 / +3.10%
|
5.50
|
5.77
|
5.49
|
5.65
|
5.63
|
5.65
|
3,873,800
|
|
12/28/2023
|
+0.03 / +0.55%
|
5.50
|
5.53
|
5.45
|
5.48
|
5.49
|
5.48
|
918,000
|
|
12/27/2023
|
-0.03 / -0.55%
|
5.44
|
5.54
|
5.44
|
5.45
|
5.48
|
5.45
|
2,144,700
|
|
12/26/2023
|
-0.02 / -0.36%
|
5.55
|
5.57
|
5.45
|
5.48
|
5.49
|
5.48
|
1,713,400
|
|
12/25/2023
|
+0.10 / +1.85%
|
5.41
|
5.50
|
5.37
|
5.50
|
5.44
|
5.50
|
2,858,600
|
|
12/22/2023
|
-0.09 / -1.64%
|
5.50
|
5.56
|
5.40
|
5.40
|
5.47
|
5.40
|
1,750,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|